サトー商会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,692 | 1,699 | 1,684 | 1,684 | -16 | -0.9% | 600 |
| 2024/10/23 | 1,684 | 1,700 | 1,684 | 1,700 | +11 | +0.7% | 200 |
| 2024/10/22 | 1,694 | 1,694 | 1,688 | 1,689 | -4 | -0.2% | 600 |
| 2024/10/21 | 1,695 | 1,700 | 1,693 | 1,693 | -26 | -1.5% | 1,400 |
| 2024/10/18 | 1,699 | 1,719 | 1,697 | 1,719 | +20 | +1.2% | 1,800 |
| 2024/10/17 | 1,699 | 1,699 | 1,699 | 1,699 | -1 | -0.1% | 100 |
| 2024/10/16 | 1,697 | 1,737 | 1,697 | 1,700 | -6 | -0.4% | 800 |
| 2024/10/15 | 1,710 | 1,712 | 1,705 | 1,706 | -16 | -0.9% | 2,500 |
| 2024/10/11 | 1,730 | 1,730 | 1,722 | 1,722 | -9 | -0.5% | 700 |
| 2024/10/10 | 1,746 | 1,746 | 1,731 | 1,731 | -8 | -0.5% | 500 |
| 2024/10/09 | 1,723 | 1,739 | 1,723 | 1,739 | +38 | +2.2% | 600 |
| 2024/10/08 | 1,698 | 1,710 | 1,698 | 1,701 | +3 | +0.2% | 600 |
| 2024/10/07 | 1,696 | 1,698 | 1,696 | 1,698 | +6 | +0.4% | 200 |
| 2024/10/04 | 1,711 | 1,715 | 1,689 | 1,692 | +5 | +0.3% | 600 |
| 2024/10/03 | 1,723 | 1,723 | 1,687 | 1,687 | -3 | -0.2% | 200 |
| 2024/10/02 | 1,706 | 1,710 | 1,690 | 1,690 | -13 | -0.8% | 800 |
| 2024/10/01 | 1,712 | 1,712 | 1,703 | 1,703 | -8 | -0.5% | 200 |
| 2024/09/30 | 1,707 | 1,713 | 1,707 | 1,711 | -10 | -0.6% | 900 |
| 2024/09/27 | 1,721 | 1,721 | 1,721 | 1,721 | -22 | -1.3% | 100 |
| 2024/09/26 | 1,769 | 1,770 | 1,743 | 1,743 | -26 | -1.5% | 2,300 |
| 2024/09/25 | 1,725 | 1,769 | 1,725 | 1,769 | +44 | +2.6% | 800 |
| 2024/09/24 | 1,730 | 1,738 | 1,725 | 1,725 | +19 | +1.1% | 900 |
| 2024/09/20 | 1,740 | 1,747 | 1,706 | 1,706 | -21 | -1.2% | 1,100 |
| 2024/09/19 | 1,745 | 1,745 | 1,715 | 1,727 | +22 | +1.3% | 1,300 |
| 2024/09/18 | 1,720 | 1,730 | 1,705 | 1,705 | -20 | -1.2% | 1,500 |
| 2024/09/17 | 1,740 | 1,740 | 1,725 | 1,725 | -20 | -1.1% | 2,800 |
| 2024/09/13 | 1,734 | 1,757 | 1,734 | 1,745 | +15 | +0.9% | 900 |
| 2024/09/12 | 1,792 | 1,792 | 1,730 | 1,730 | +12 | +0.7% | 1,000 |
| 2024/09/11 | 1,699 | 1,724 | 1,699 | 1,718 | +20 | +1.2% | 800 |
| 2024/09/10 | 1,679 | 1,698 | 1,679 | 1,698 | +26 | +1.6% | 300 |
| 2024/09/09 | 1,691 | 1,691 | 1,651 | 1,672 | -26 | -1.5% | 600 |
| 2024/09/06 | 1,653 | 1,699 | 1,653 | 1,698 | +33 | +2% | 1,300 |
| 2024/09/05 | 1,693 | 1,707 | 1,625 | 1,665 | -31 | -1.8% | 1,700 |
| 2024/09/04 | 1,711 | 1,733 | 1,696 | 1,696 | -25 | -1.5% | 1,800 |
| 2024/09/03 | 1,736 | 1,736 | 1,721 | 1,721 | -16 | -0.9% | 400 |
| 2024/09/02 | 1,720 | 1,740 | 1,720 | 1,737 | +27 | +1.6% | 600 |
| 2024/08/30 | 1,735 | 1,739 | 1,710 | 1,710 | +4 | +0.2% | 600 |
| 2024/08/29 | 1,733 | 1,735 | 1,706 | 1,706 | +3 | +0.2% | 400 |
| 2024/08/28 | 1,703 | 1,703 | 1,703 | 1,703 | +3 | +0.2% | 100 |
| 2024/08/27 | 1,717 | 1,717 | 1,700 | 1,700 | -31 | -1.8% | 1,800 |
| 2024/08/26 | 1,762 | 1,762 | 1,730 | 1,731 | -9 | -0.5% | 3,300 |
| 2024/08/23 | 1,729 | 1,745 | 1,721 | 1,740 | +24 | +1.4% | 1,400 |
| 2024/08/22 | 1,716 | 1,716 | 1,716 | 1,716 | +2 | +0.1% | 200 |
| 2024/08/21 | 1,715 | 1,746 | 1,706 | 1,714 | +34 | +2% | 1,600 |
| 2024/08/20 | 1,699 | 1,699 | 1,680 | 1,680 | -20 | -1.2% | 200 |
| 2024/08/19 | 1,700 | 1,700 | 1,695 | 1,700 | +10 | +0.6% | 400 |
| 2024/08/16 | 1,690 | 1,690 | 1,680 | 1,690 | ±0 | ±0% | 300 |
| 2024/08/15 | 1,730 | 1,730 | 1,690 | 1,690 | -38 | -2.2% | 300 |
| 2024/08/14 | 1,729 | 1,729 | 1,663 | 1,728 | +33 | +1.9% | 4,100 |
| 2024/08/13 | 1,726 | 1,726 | 1,665 | 1,695 | -55 | -3.1% | 2,900 |
201～
250
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「サトー商会」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サトー商会 | 206,800円 | +1.8% | -9.0% | 2.22% | 14.37倍 | 0.66倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| ラサ商事 | 167,500円 | +5.4% | -5.0% | 4.30% | 9.00倍 | 0.82倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| ナラサキ | 355,500円 | +4.9% | +11.8% | 3.66% | 7.27倍 | 0.70倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| 鳥羽洋行 | 387,000円 | +4.6% | +7.6% | 3.36% | 11.34倍 | 0.73倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| アイナボＨＤ | 76,800円 | +3.3% | +2.9% | 3.13% | 11.51倍 | 0.70倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
